京城銀(2809)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　33.55
0
0%		33.50
-0.05
-0.15%		33.70
0.2
0.6%		34.00
0.3
0.89%		 　34.20
0.2
0.59%		34.25
0.05
0.15%		34.35
0.1
0.29%		34.25
-0.1
-0.29%		34.35
0.1
0.29%		 　34.45
0.1
0.29%		34.95
0.5
1.45%		 　　　　　　　　　　　35.40
0.45
1.29%		34.65
-0.75
-2.12%		34.35
2 月34.95
0.3
0.87%		35.20
0.25
0.72%		35.40
0.2
0.57%		 　35.30
-0.1
-0.28%		35.40
0.1
0.28%		35.30
-0.1
-0.28%		34.85
-0.45
-1.27%		34.75
-0.1
-0.29%		 　34.55
-0.2
-0.58%		34.85
0.3
0.87%		34.10
-0.75
-2.15%		34.20
0.1
0.29%		34.20
0
0%		 　34.60
0.4
1.17%		34.40
-0.2
-0.58%		34.20
-0.2
-0.58%		34.10
-0.1
-0.29%		34.10
0
0%		 34.48
3 月33.80
-0.3
-0.88%		33.95
0.15
0.44%		34.60
0.65
1.91%		 　34.70
0.1
0.29%		35.05
0.35
1.01%		35.00
-0.05
-0.14%		35.00
0
0%		34.55
-0.45
-1.29%		 　34.60
0.05
0.14%		34.20
-0.4
-1.16%		34.10
-0.1
-0.29%		33.40
-0.7
-2.05%		33.55
0.15
0.45%		 　33.55
0
0%		33.90
0.35
1.04%		34.20
0.3
0.88%		34.40
0.2
0.58%		34.20
-0.2
-0.58%		 　34.60
0.4
1.17%		34.70
0.1
0.29%		34.65
-0.05
-0.14%		34.75
0.1
0.29%		35.25
0.5
1.44%		34.38
4 月 　　　　35.45
0.2
0.57%		35.45
0
0%		 　34.70
-0.75
-2.12%		34.80
0.1
0.29%		34.70
-0.1
-0.29%		34.55
-0.15
-0.43%		34.55
0
0%		 　34.65
0.1
0.29%		34.75
0.1
0.29%		34.45
-0.3
-0.86%		34.60
0.15
0.44%		34.65
0.05
0.14%		 　34.55
-0.1
-0.29%		34.45
-0.1
-0.29%		34.90
0.45
1.31%		34.85
-0.05
-0.14%		35.25
0.4
1.15%		 34.88
5 月　35.45
0.2
0.57%		35.15
-0.3
-0.85%		35.60
0.45
1.28%		35.30
-0.3
-0.84%		 　35.55
0.25
0.71%		35.60
0.05
0.14%		35.45
-0.15
-0.42%		35.35
-0.1
-0.28%		35.10
-0.25
-0.71%		 　35.10
0
0%		35.40
0.3
0.85%		36.10
0.7
1.98%		35.95
-0.15
-0.42%		36.15
0.2
0.56%		 　36.30
0.15
0.41%		35.90
-0.4
-1.1%		36.10
0.2
0.56%		35.40
-0.7
-1.94%		35.30
-0.1
-0.28%		 　35.35
0.05
0.14%		35.40
0.05
0.14%		35.95
0.55
1.55%		35.59
6 月35.75
-0.2
-0.56%		35.85
0.1
0.28%		 　36.10
0.25
0.7%		36.25
0.15
0.42%		35.35
-0.9
-2.48%		35.20
-0.15
-0.42%		35.45
0.25
0.71%		 　35.35
-0.1
-0.28%		35.75
0.4
1.13%		35.90
0.15
0.42%		36.05
0.15
0.42%		35.30
-0.75
-2.08%		 　35.85
0.55
1.56%		35.95
0.1
0.28%		35.65
-0.3
-0.83%		 　　　35.55
-0.1
-0.28%		35.35
-0.2
-0.56%		35.40
0.05
0.14%		35.55
0.15
0.42%		35.55
0
0%		 35.66
7 月　　35.60
0.05
0.14%		35.55
-0.05
-0.14%		36.25
0.7
1.97%		36.15
-0.1
-0.28%		36.10
-0.05
-0.14%		 　36.00
-0.1
-0.28%		36.10
0.1
0.28%		36.05
-0.05
-0.14%		36.10
0.05
0.14%		36.15
0.05
0.14%		 　　36.35
0.2
0.55%		36.25
-0.1
-0.28%		36.40
0.15
0.41%		36.30
-0.1
-0.27%		 　35.95
-0.35
-0.96%		35.80
-0.15
-0.42%		 36.05
0.25
0.7%		36.10
0.05
0.14%		 36.00
-0.1
-0.28%		36.06
8 月36.15
0.15
0.42%		35.95
-0.2
-0.55%		 36.70
0.75
2.09%		 　36.55
-0.15
-0.41%		36.70
0.15
0.41%		36.50
-0.2
-0.54%		36.55
0.05
0.14%		36.55
0
0%		 　36.25
-0.3
-0.82%		36.45
0.2
0.55%		36.25
-0.2
-0.55%		36.30
0.05
0.14%		36.35
0.05
0.14%		 　36.40
0.05
0.14%		36.60
0.2
0.55%		36.60
0
0%		36.55
-0.05
-0.14%		36.70
0.15
0.41%		 　36.90
0.2
0.54%		37.05
0.15
0.41%		37.15
0.1
0.27%		36.90
-0.25
-0.67%		36.55
9 月36.90
0
0%		 　37.40
0.5
1.36%		36.90
-0.5
-1.34%		36.70
-0.2
-0.54%		36.60
-0.1
-0.27%		36.60
0
0%		 　36.55
-0.05
-0.14%		36.70
0.15
0.41%		36.75
0.05
0.14%		37.10
0.35
0.95%		37.20
0.1
0.27%		 　37.35
0.15
0.4%		37.15
-0.2
-0.54%		37.30
0.15
0.4%		37.25
-0.05
-0.13%		36.90
-0.35
-0.94%		 　37.30
0.4
1.08%		37.40
0.1
0.27%		37.30
-0.1
-0.27%		37.10
-0.2
-0.54%		 37.06
10 月　37.20
0.1
0.27%		37.10
-0.1
-0.27%		37.30
0.2
0.54%		37.25
-0.05
-0.13%		37.35
0.1
0.27%		 　　　37.80
0.45
1.2%		37.65
-0.15
-0.4%		38.00
0.35
0.93%		 　38.00
0
0%		38.15
0.15
0.39%		38.70
0.55
1.44%		38.30
-0.4
-1.03%		37.95
-0.35
-0.91%		 　37.70
-0.25
-0.66%		37.75
0.05
0.13%		37.60
-0.15
-0.4%		37.50
-0.1
-0.27%		37.60
0.1
0.27%		 　37.55
-0.05
-0.13%		37.15
-0.4
-1.07%		37.69
11 月37.15
0
0%		37.30
0.15
0.4%		37.75
0.45
1.21%		 　38.00
0.25
0.66%		38.30
0.3
0.79%		38.80
0.5
1.31%		38.15
-0.65
-1.68%		38.40
0.25
0.66%		 　38.20
-0.2
-0.52%		38.40
0.2
0.52%		38.55
0.15
0.39%		38.60
0.05
0.13%		38.50
-0.1
-0.26%		 　38.45
-0.05
-0.13%		39.20
0.75
1.95%		39.65
0.45
1.15%		39.40
-0.25
-0.63%		39.35
-0.05
-0.13%		 　39.50
0.15
0.38%		39.45
-0.05
-0.13%		39.40
-0.05
-0.13%		39.40
0
0%		 38.66
12 月39.85
0.45
1.14%		 　39.70
-0.15
-0.38%		40.30
0.6
1.51%		40.35
0.05
0.12%		40.25
-0.1
-0.25%		40.15
-0.1
-0.25%		 　40.10
-0.05
-0.12%		40.05
-0.05
-0.12%		39.70
-0.35
-0.87%		39.95
0.25
0.63%		39.95
0
0%		 　39.80
-0.15
-0.38%		39.00
-0.8
-2.01%		39.00
0
0%		38.60
-0.4
-1.03%		39.25
0.65
1.68%		 　39.35
0.1
0.25%		39.35
0
0%		39.50
0.15
0.38%		39.85
0.35
0.89%		39.95
0.1
0.25%		　　39.72

說明:最高漲幅:2.09%最低跌幅:-2.48% 最高價:40.35最低價:33.40平均價:36.3,灰色底表示週末,漲155天(36.35)元,跌124天(-27.35)元,平盤22天
2%=11,1%=68,0%=98,-0%=10,-1%=47,-2%=67,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2809 519000 358 17427100 33.60 33.70 33.45 33.55 0.35 0% 33.55 11 33.60 3 45.96
2023-01-04 2809 762000 553 25557800 33.55 33.65 33.35 33.50 0.05 -0.15% 33.45 65 33.50 1 45.89
2023-01-05 2809 1564000 1040 52930550 33.55 34.10 33.55 33.70 0.20 0.6% 33.65 1 33.70 3 46.16
2023-01-06 2809 1465000 627 49606000 33.70 34.00 33.55 34.00 0.30 0.89% 33.90 1 34.00 1 46.58
2023-01-09 2809 1733000 808 59183250 34.10 34.25 34.00 34.20 0.20 0.59% 34.15 16 34.20 33 46.85
2023-01-10 2809 1416000 880 48378500 34.20 34.30 33.90 34.25 0.05 0.15% 34.20 16 34.25 34 46.92
2023-01-11 2809 940000 633 32389950 34.30 34.60 34.30 34.35 0.10 0.29% 34.35 7 34.40 1 47.05
2023-01-12 2809 716000 526 24596600 34.40 34.50 34.15 34.25 0.10 -0.29% 34.20 10 34.25 6 46.92
2023-01-13 2809 439000 336 15077250 34.25 34.55 34.25 34.35 0.10 0.29% 34.35 5 34.40 15 47.05
2023-01-16 2809 711000 474 24529050 34.40 34.60 34.40 34.45 0.10 0.29% 34.40 33 34.45 1 47.19
2023-01-17 2809 899000 552 31183200 34.45 34.95 34.45 34.95 0.50 1.45% 34.90 3 34.95 76 47.88
2023-01-30 2809 2923000 1684 102954150 34.95 35.45 34.90 35.40 0.45 1.29% 35.30 4 35.40 13 48.49
2023-01-31 2809 2829000 1097 98990300 35.30 35.55 34.65 34.65 0.75 -2.12% 34.65 18 34.80 36 47.47
2023-02-01 2809 953000 698 33257800 34.80 35.05 34.75 34.95 0.30 0.87% 34.90 7 34.95 12 47.88
2023-02-02 2809 965000 627 33892250 35.10 35.25 34.85 35.20 0.25 0.72% 35.15 8 35.20 23 48.22
2023-02-03 2809 2246000 1155 79329900 35.30 35.55 35.10 35.40 0.20 0.57% 35.35 1 35.40 2 48.49
2023-02-06 2809 1240000 754 43851150 35.50 35.75 35.10 35.30 0.10 -0.28% 35.25 1 35.30 56 48.36
2023-02-07 2809 1174000 770 41488250 35.45 35.50 35.20 35.40 0.10 0.28% 35.35 1 35.40 38 48.49
2023-02-08 2809 605000 453 21351800 35.20 35.40 35.20 35.30 0.10 -0.28% 35.25 12 35.30 5 48.36
2023-02-09 2809 1300000 729 45478500 35.10 35.20 34.80 34.85 0.45 -1.27% 34.85 170 34.90 5 47.74
2023-02-10 2809 820000 475 28470650 34.85 34.90 34.65 34.75 0.10 -0.29% 34.70 9 34.75 24 47.60
2023-02-13 2809 1279000 757 44139750 34.70 34.85 34.30 34.55 0.20 -0.58% 34.55 3 34.60 12 47.33
2023-02-14 2809 787000 512 27366700 34.60 35.05 34.60 34.85 0.30 0.87% 34.85 37 34.90 1 47.74
2023-02-15 2809 2323000 1363 79767250 34.80 34.80 34.10 34.10 0.75 -2.15% 34.10 82 34.15 31 46.71
2023-02-16 2809 1142000 590 39001300 34.10 34.35 34.05 34.20 0.10 0.29% 34.20 6 34.25 19 46.85
2023-02-17 2809 713000 431 24345600 34.20 34.25 34.10 34.20 0.00 0% 34.20 10 34.25 31 46.85
2023-02-20 2809 564000 392 19444250 34.20 34.60 34.20 34.60 0.40 1.17% 34.55 5 34.60 3 47.40
2023-02-21 2809 697000 427 23982500 34.50 34.55 34.15 34.40 0.20 -0.58% 34.40 16 34.45 8 47.12
2023-02-22 2809 970000 608 33142400 34.40 34.40 34.00 34.20 0.20 -0.58% 34.15 98 34.20 8 17.19
2023-02-23 2809 1933000 1036 66122450 34.20 34.55 34.00 34.10 0.10 -0.29% 34.10 128 34.20 16 17.14
2023-02-24 2809 1040000 596 35551400 34.30 34.30 34.10 34.10 0.00 0% 34.10 73 34.15 5 17.14
2023-03-01 2809 1480000 986 50171500 34.10 34.15 33.80 33.80 0.30 -0.88% 33.80 143 33.90 1 16.98
2023-03-02 2809 552000 338 18677350 33.80 33.95 33.70 33.95 0.15 0.44% 33.95 9 34.00 18 17.06
2023-03-03 2809 1533000 787 53017400 34.40 34.70 34.40 34.60 0.65 1.91% 34.55 56 34.60 22 17.39
2023-03-06 2809 930000 533 32300700 34.80 34.85 34.65 34.70 0.10 0.29% 34.70 94 34.75 10 17.44
2023-03-07 2809 1387000 757 48551300 34.80 35.15 34.75 35.05 0.35 1.01% 35.00 33 35.05 16 17.61
2023-03-08 2809 1023000 588 35796450 35.05 35.10 34.90 35.00 0.05 -0.14% 34.95 11 35.00 142 17.59
2023-03-09 2809 807000 428 28299350 35.10 35.25 34.95 35.00 0.00 0% 34.95 16 35.05 104 17.59
2023-03-10 2809 800000 508 27700000 34.90 34.90 34.50 34.55 0.45 -1.29% 34.55 1 34.60 18 17.36
2023-03-13 2809 1011000 496 34696400 34.45 34.70 34.00 34.60 0.05 0.14% 34.55 14 34.65 14 17.39
2023-03-14 2809 1018000 472 34904550 34.50 34.50 34.20 34.20 0.40 -1.16% 34.20 85 34.30 10 17.19
2023-03-15 2809 720000 402 24660450 34.40 34.50 33.90 34.10 0.10 -0.29% 34.10 47 34.15 4 17.14
2023-03-16 2809 2581000 1335 86964100 34.65 34.65 33.35 33.40 0.70 -2.05% 33.40 39 33.50 36 16.78
2023-03-17 2809 641000 354 21512350 33.55 33.80 33.40 33.55 0.15 0.45% 33.55 3 33.60 80 16.86
2023-03-20 2809 519000 327 17397150 33.80 33.80 33.35 33.55 0.00 0% 33.55 5 33.60 24 16.86
2023-03-21 2809 457000 309 15489200 33.90 34.05 33.60 33.90 0.35 1.04% 33.90 2 33.95 17 17.04
2023-03-22 2809 885000 597 30372600 34.20 34.45 34.20 34.20 0.30 0.88% 34.20 12 34.25 9 17.19
2023-03-23 2809 984000 627 33824050 34.30 34.45 34.10 34.40 0.20 0.58% 34.35 24 34.40 13 17.29
2023-03-24 2809 911000 494 31253300 34.50 34.50 34.20 34.20 0.20 -0.58% 34.20 31 34.25 16 17.19
2023-03-27 2809 1494000 787 51713200 34.40 34.80 34.40 34.60 0.40 1.17% 34.60 7 34.65 32 17.39
2023-03-28 2809 845000 483 29259800 34.75 34.90 34.45 34.70 0.10 0.29% 34.60 1 34.70 95 17.44
2023-03-29 2809 330000 238 11442000 34.70 34.75 34.50 34.65 0.05 -0.14% 34.60 16 34.65 3 17.41
2023-03-30 2809 929000 560 32281900 34.75 34.85 34.60 34.75 0.10 0.29% 34.70 3 34.75 7 17.46
2023-03-31 2809 1637000 885 57531850 34.75 35.35 34.75 35.25 0.50 1.44% 35.25 17 35.30 110 17.71
2023-04-06 2809 977000 605 34596800 35.25 35.50 35.25 35.45 0.20 0.57% 35.45 2 35.50 176 17.81
2023-04-07 2809 727000 478 25777000 35.50 35.55 35.30 35.45 0.00 0% 35.40 7 35.45 6 17.81
2023-04-10 2809 1576000 962 54556950 34.65 34.85 34.40 34.70 0.75 -2.12% 34.70 3 34.75 25 17.44
2023-04-11 2809 1075000 675 37200350 34.60 34.85 34.50 34.80 0.10 0.29% 34.75 7 34.85 8 17.49
2023-04-12 2809 584000 365 20288850 34.85 34.85 34.65 34.70 0.10 -0.29% 34.70 29 34.75 5 17.44
2023-04-13 2809 493000 303 17053350 34.70 34.70 34.50 34.55 0.15 -0.43% 34.55 21 34.60 5 17.36
2023-04-14 2809 561000 401 19372950 34.65 34.70 34.45 34.55 0.00 0% 34.50 58 34.55 3 17.36
2023-04-17 2809 777000 461 26844550 34.55 34.65 34.45 34.65 0.10 0.29% 34.55 7 34.65 45 17.41
2023-04-18 2809 445000 337 15460900 34.70 34.85 34.55 34.75 0.10 0.29% 34.70 9 34.75 8 17.46
2023-04-19 2809 777000 520 26857750 34.80 34.85 34.30 34.45 0.30 -0.86% 34.45 2 34.50 30 17.31
2023-04-20 2809 413000 363 14275900 34.45 34.70 34.35 34.60 0.15 0.44% 34.55 4 34.60 2 17.39
2023-04-21 2809 529000 338 18271250 34.55 34.75 34.35 34.65 0.05 0.14% 34.60 5 34.65 4 17.41
2023-04-24 2809 473000 250 16355000 34.65 34.75 34.40 34.55 0.10 -0.29% 34.50 29 34.60 17 17.36
2023-04-25 2809 1062000 550 36772050 34.60 34.80 34.45 34.45 0.10 -0.29% 34.45 33 34.55 10 17.31
2023-04-26 2809 899000 578 31321050 34.60 34.95 34.50 34.90 0.45 1.31% 34.85 23 34.90 1 12.88
2023-04-27 2809 457000 258 15974400 34.95 35.05 34.80 34.85 0.05 -0.14% 34.80 27 34.85 12 12.86
2023-04-28 2809 704000 421 24733350 35.00 35.25 34.90 35.25 0.40 1.15% 35.20 1 35.25 22 13.01
2023-05-02 2809 558000 436 19715750 35.40 35.45 35.20 35.45 0.20 0.57% 35.40 5 35.45 66 13.08
2023-05-03 2809 406000 290 14316250 35.45 35.45 35.15 35.15 0.30 -0.85% 35.15 4 35.20 4 12.97
2023-05-04 2809 1529000 671 54533600 35.25 35.85 35.25 35.60 0.45 1.28% 35.55 65 35.60 4 13.14
2023-05-05 2809 620000 453 21946650 35.60 35.60 35.30 35.30 0.30 -0.84% 35.30 76 35.35 6 13.03
2023-05-08 2809 801000 367 28389200 35.35 35.65 35.20 35.55 0.25 0.71% 35.55 3 35.60 10 13.12
2023-05-09 2809 1250000 553 44636700 35.70 35.90 35.45 35.60 0.05 0.14% 35.60 4 35.65 4 13.14
2023-05-10 2809 462000 279 16422800 35.60 35.70 35.40 35.45 0.15 -0.42% 35.45 2 35.50 20 13.08
2023-05-11 2809 318000 204 11264650 35.65 35.65 35.35 35.35 0.10 -0.28% 35.35 10 35.40 3 13.04
2023-05-12 2809 816000 487 28683300 35.35 35.35 35.00 35.10 0.25 -0.71% 35.05 39 35.10 19 12.95
2023-05-15 2809 428000 258 15010550 35.10 35.30 34.95 35.10 0.00 0% 35.10 14 35.15 1 12.95
2023-05-16 2809 936000 614 33222550 35.15 35.65 35.15 35.40 0.30 0.85% 35.40 14 35.45 2 13.06
2023-05-17 2809 2025574 1385 72788415 35.50 36.10 35.50 36.10 0.70 1.98% 36.00 19 36.10 1 13.32
2023-05-18 2809 923000 559 33224300 36.00 36.15 35.85 35.95 0.15 -0.42% 35.90 21 36.00 3 13.27
2023-05-19 2809 894000 623 32238900 35.95 36.15 35.90 36.15 0.20 0.56% 36.10 2 36.15 38 13.34
2023-05-22 2809 1385000 1068 50228350 36.30 36.35 35.95 36.30 0.15 0.41% 36.30 154 36.35 68 13.39
2023-05-23 2809 1852000 1400 66380050 36.25 36.30 35.60 35.90 0.40 -1.1% 35.85 6 35.90 5 13.25
2023-05-24 2809 1814000 1348 65158400 35.90 36.10 35.70 36.10 0.20 0.56% 36.05 1 36.10 11 13.32
2023-05-25 2809 1899000 1342 67403600 36.05 36.15 35.35 35.40 0.70 -1.94% 35.40 10 35.45 22 13.06
2023-05-26 2809 1942000 1208 68401150 35.35 35.35 35.10 35.30 0.10 -0.28% 35.25 2 35.30 9 13.03
2023-05-29 2809 950000 808 33612600 35.30 35.50 35.30 35.35 0.05 0.14% 35.35 19 35.40 1 13.04
2023-05-30 2809 1149000 740 40678900 35.55 35.60 35.25 35.40 0.05 0.14% 35.35 4 35.40 22 13.06
2023-05-31 2809 2111000 665 75430900 35.35 35.95 35.35 35.95 0.55 1.55% 35.90 1 35.95 217 13.27
2023-06-01 2809 1439000 1003 51278050 35.80 35.80 35.50 35.75 0.20 -0.56% 35.70 3 35.75 13 13.19
2023-06-02 2809 966000 496 34624200 35.65 35.90 35.65 35.85 0.10 0.28% 35.80 46 35.85 13 13.23
2023-06-05 2809 2956000 1728 107139400 36.05 36.65 36.05 36.10 0.25 0.7% 36.10 42 36.15 45 13.32
2023-06-06 2809 3770000 1739 136508850 36.10 36.30 36.10 36.25 0.15 0.42% 36.25 83 36.30 139 13.38
2023-06-07 2809 3546000 2275 125357350 35.30 35.50 35.25 35.35 0.00 -2.48% 35.30 42 35.35 44 13.04
2023-06-08 2809 1349000 1158 47525050 35.35 35.45 35.15 35.20 0.15 -0.42% 35.20 38 35.25 19 12.99
2023-06-09 2809 1475000 1172 52194650 35.35 35.50 35.20 35.45 0.25 0.71% 35.45 20 35.50 26 13.08
2023-06-12 2809 1379000 1213 48752050 35.65 35.65 35.25 35.35 0.10 -0.28% 35.35 2 35.40 19 13.04
2023-06-13 2809 2559000 1681 91261650 35.35 35.85 35.30 35.75 0.40 1.13% 35.70 14 35.75 126 13.19
2023-06-14 2809 2177000 1484 77981450 35.75 36.00 35.55 35.90 0.15 0.42% 35.85 7 35.90 33 13.25
2023-06-15 2809 1872000 1530 67305100 36.00 36.05 35.70 36.05 0.15 0.42% 35.95 2 36.05 79 13.30
2023-06-16 2809 4640000 1981 164683500 36.20 36.20 35.30 35.30 0.75 -2.08% 35.30 34 35.50 25 13.03
2023-06-19 2809 4973000 2677 177225900 35.40 35.95 35.05 35.85 0.55 1.56% 35.80 3 35.85 83 13.23
2023-06-20 2809 4145000 1851 148601000 35.75 36.05 35.40 35.95 0.10 0.28% 35.80 39 35.95 138 13.27
2023-06-21 2809 2195000 1288 77997200 36.00 36.00 35.35 35.65 0.30 -0.83% 35.60 7 35.65 2 13.16
2023-06-26 2809 1779000 1082 62958800 35.65 35.65 35.25 35.55 0.10 -0.28% 35.50 8 35.55 46 13.12
2023-06-27 2809 1312000 807 46311300 35.55 35.55 35.20 35.35 0.20 -0.56% 35.30 26 35.35 1 13.04
2023-06-28 2809 1231000 1040 43398600 35.35 35.40 35.20 35.40 0.05 0.14% 35.35 11 35.40 20 13.06
2023-06-29 2809 510000 328 18122000 35.55 35.60 35.40 35.55 0.15 0.42% 35.50 16 35.55 11 13.12
2023-06-30 2809 390000 211 13845800 35.60 35.60 35.45 35.55 0.00 0% 35.50 3 35.55 20 13.12
2023-07-03 2809 667000 437 23715600 35.55 35.65 35.40 35.60 0.05 0.14% 35.55 25 35.60 4 13.14
2023-07-04 2809 668000 375 23734250 35.60 35.60 35.45 35.55 0.05 -0.14% 35.55 6 35.60 120 13.12
2023-07-05 2809 4199000 1767 152771950 36.15 36.70 36.00 36.25 0.70 1.97% 36.20 118 36.25 39 13.38
2023-07-06 2809 1277000 686 46222000 36.20 36.40 36.10 36.15 0.10 -0.28% 36.15 40 36.20 44 13.34
2023-07-07 2809 943000 481 34031900 36.40 36.40 35.90 36.10 0.05 -0.14% 36.05 113 36.10 7 13.32
2023-07-10 2809 666000 366 24022000 36.00 36.30 35.90 36.00 0.10 -0.28% 35.95 55 36.00 10 13.28
2023-07-11 2809 705000 319 25406250 36.00 36.15 35.95 36.10 0.10 0.28% 36.05 38 36.10 5 13.32
2023-07-12 2809 524000 306 18907600 36.05 36.15 36.05 36.05 0.05 -0.14% 36.05 53 36.10 43 13.30
2023-07-13 2809 1254000 568 45379300 36.10 36.35 36.10 36.10 0.05 0.14% 36.10 13 36.15 17 13.32
2023-07-14 2809 852000 354 30755850 36.20 36.20 36.00 36.15 0.05 0.14% 36.10 145 36.15 15 13.34
2023-07-18 2809 902000 596 32818450 36.45 36.45 36.20 36.35 0.00 0.55% 36.35 26 36.40 19 13.41
2023-07-19 2809 1261000 710 45818200 36.40 36.60 36.05 36.25 0.10 -0.28% 36.20 4 36.25 20 13.38
2023-07-20 2809 997000 701 36288700 36.15 36.50 36.15 36.40 0.15 0.41% 36.40 24 36.45 1 13.43
2023-07-21 2809 1029000 524 37371600 36.45 36.45 36.20 36.30 0.10 -0.27% 36.25 101 36.30 15 13.39
2023-07-24 2809 1923000 697 69207850 36.25 36.30 35.90 35.95 0.35 -0.96% 35.90 194 35.95 11 13.27
2023-07-25 2809 2449000 1303 87483900 36.10 36.15 35.60 35.80 0.15 -0.42% 35.75 32 35.80 7 13.21
2023-07-27 2809 1315000 814 47471250 36.20 36.25 36.00 36.05 0.05 0.7% 36.00 55 36.05 13 13.30
2023-07-28 2809 1444000 758 52148150 36.20 36.40 36.00 36.10 0.05 0.14% 36.10 167 36.15 12 13.32
2023-07-31 2809 2217000 773 79952950 36.15 36.35 35.85 36.00 0.10 -0.28% 36.00 169 36.05 24 13.28
2023-08-01 2809 668000 337 24144950 36.10 36.25 36.00 36.15 0.15 0.42% 36.10 31 36.15 3 13.34
2023-08-02 2809 1212000 699 43647050 36.25 36.30 35.90 35.95 0.20 -0.55% 35.90 51 35.95 16 13.27
2023-08-04 2809 4133000 1509 151580350 36.60 36.90 36.35 36.70 0.75 2.09% 36.65 66 36.75 71 13.54
2023-08-07 2809 1011000 506 36943050 36.70 36.75 36.40 36.55 0.15 -0.41% 36.50 9 36.60 15 13.49
2023-08-08 2809 992000 544 36271700 36.50 36.80 36.35 36.70 0.15 0.41% 36.65 1 36.70 8 13.54
2023-08-09 2809 842000 407 30754800 36.65 36.65 36.45 36.50 0.20 -0.54% 36.50 22 36.55 18 13.47
2023-08-10 2809 662000 312 24166950 36.45 36.60 36.40 36.55 0.05 0.14% 36.50 4 36.55 4 13.49
2023-08-11 2809 690000 347 25263200 36.65 36.80 36.45 36.55 0.00 0% 36.50 18 36.55 3 13.49
2023-08-14 2809 1903000 822 68779400 36.45 36.55 35.90 36.25 0.30 -0.82% 36.25 26 36.30 40 13.38
2023-08-15 2809 832000 469 30244500 36.35 36.50 36.10 36.45 0.20 0.55% 36.40 15 36.45 19 13.45
2023-08-16 2809 749000 438 27114500 36.25 36.30 36.05 36.25 0.20 -0.55% 36.20 6 36.25 19 10.85
2023-08-17 2809 1379000 782 49771300 36.10 36.30 35.80 36.30 0.05 0.14% 36.20 1 36.30 43 10.87
2023-08-18 2809 785000 457 28547500 36.25 36.60 36.00 36.35 0.05 0.14% 36.35 15 36.40 27 10.88
2023-08-21 2809 600000 402 21873700 36.60 36.60 36.35 36.40 0.05 0.14% 36.40 6 36.45 2 10.90
2023-08-22 2809 1170000 643 42749500 36.50 36.70 36.35 36.60 0.20 0.55% 36.60 2 36.65 87 10.96
2023-08-23 2809 598000 383 21843350 36.55 36.65 36.40 36.60 0.00 0% 36.55 2 36.60 53 10.96
2023-08-24 2809 715000 425 26090500 36.60 36.60 36.40 36.55 0.05 -0.14% 36.50 13 36.55 3 10.94
2023-08-25 2809 1164000 488 42701800 36.55 36.80 36.55 36.70 0.15 0.41% 36.65 25 36.70 9 10.99
2023-08-28 2809 1143000 481 42132450 36.80 37.00 36.65 36.90 0.20 0.54% 36.85 15 36.90 40 11.05
2023-08-29 2809 599000 340 22170150 36.95 37.15 36.90 37.05 0.15 0.41% 37.00 44 37.05 24 11.09
2023-08-30 2809 681000 397 25249450 37.15 37.15 37.00 37.15 0.10 0.27% 37.10 16 37.15 2 11.12
2023-08-31 2809 964000 580 35517100 37.10 37.10 36.70 36.90 0.25 -0.67% 36.80 29 36.90 7 11.05
2023-09-01 2809 408000 235 15079450 36.90 37.05 36.80 36.90 0.00 0% 36.90 23 37.00 9 11.05
2023-09-04 2809 1078000 566 40080100 36.80 37.40 36.75 37.40 0.50 1.36% 37.35 14 37.40 87 11.20
2023-09-05 2809 1062000 635 39305500 37.20 37.30 36.85 36.90 0.50 -1.34% 36.90 11 36.95 8 11.05
2023-09-06 2809 803000 483 29511500 36.85 36.90 36.60 36.70 0.20 -0.54% 36.65 9 36.70 8 10.99
2023-09-07 2809 931000 459 34023200 36.60 36.70 36.45 36.60 0.10 -0.27% 36.55 9 36.60 3 10.96
2023-09-08 2809 614000 330 22367000 36.35 36.60 36.35 36.60 0.00 0% 36.55 5 36.60 51 10.96
2023-09-11 2809 708000 357 25837750 36.80 36.80 36.40 36.55 0.05 -0.14% 36.50 13 36.55 23 10.94
2023-09-12 2809 508000 278 18572000 36.50 36.75 36.40 36.70 0.15 0.41% 36.65 18 36.70 3 10.99
2023-09-13 2809 414000 257 15208750 36.70 36.85 36.65 36.75 0.05 0.14% 36.75 40 36.80 35 11.00
2023-09-14 2809 981000 452 36335350 36.70 37.20 36.70 37.10 0.35 0.95% 37.05 15 37.10 9 11.11
2023-09-15 2809 1363000 572 50515400 37.10 37.20 36.80 37.20 0.10 0.27% 37.15 1 37.20 6 11.14
2023-09-18 2809 931000 442 34660750 37.00 37.35 37.00 37.35 0.15 0.4% 37.25 6 37.35 76 11.18
2023-09-19 2809 808000 449 30040750 37.25 37.30 37.10 37.15 0.20 -0.54% 37.10 23 37.15 10 11.12
2023-09-20 2809 789000 375 29361850 37.15 37.30 37.10 37.30 0.15 0.4% 37.15 97 37.30 94 11.17
2023-09-21 2809 1378000 605 51238050 37.15 37.30 37.05 37.25 0.05 -0.13% 37.20 165 37.25 67 11.15
2023-09-22 2809 1387000 486 51307250 37.10 37.15 36.90 36.90 0.35 -0.94% 36.90 185 36.95 39 11.05
2023-09-25 2809 1167000 730 43519350 36.90 37.45 36.90 37.30 0.40 1.08% 37.30 28 37.35 23 11.17
2023-09-26 2809 844000 445 31455050 37.30 37.40 37.15 37.40 0.10 0.27% 37.35 32 37.40 5 11.20
2023-09-27 2809 739000 372 27579000 37.30 37.40 37.20 37.30 0.10 -0.27% 37.30 1 37.35 28 11.17
2023-09-28 2809 373000 189 13860900 37.30 37.30 37.10 37.10 0.20 -0.54% 37.10 42 37.15 12 11.11
2023-10-02 2809 618000 331 22902100 37.10 37.20 36.95 37.20 0.10 0.27% 37.05 5 37.20 42 11.14
2023-10-03 2809 755000 355 27958950 37.20 37.20 36.90 37.10 0.10 -0.27% 37.00 11 37.10 13 11.11
2023-10-04 2809 1878000 999 70085350 37.35 37.50 37.15 37.30 0.20 0.54% 37.25 58 37.30 58 11.17
2023-10-05 2809 1029000 548 38456300 37.25 37.60 37.20 37.25 0.05 -0.13% 37.25 32 37.30 7 11.15
2023-10-06 2809 549000 314 20489850 37.25 37.40 37.20 37.35 0.10 0.27% 37.30 7 37.35 3 11.18
2023-10-11 2809 1751000 1010 65760550 37.30 37.90 37.25 37.80 0.45 1.2% 37.75 14 37.80 16 11.32
2023-10-12 2809 1071000 617 40215150 37.80 37.80 37.40 37.65 0.15 -0.4% 37.60 26 37.65 5 11.27
2023-10-13 2809 2747000 1326 104429950 37.50 38.25 37.50 38.00 0.35 0.93% 37.95 1 38.00 23 11.38
2023-10-16 2809 1366000 642 51795150 37.75 38.10 37.75 38.00 0.00 0% 37.95 36 38.00 5 11.38
2023-10-17 2809 2203000 957 84064500 38.20 38.30 38.00 38.15 0.15 0.39% 38.15 3 38.20 37 11.42
2023-10-18 2809 5117000 1652 197108200 38.35 38.80 38.10 38.70 0.55 1.44% 38.65 47 38.70 26 11.59
2023-10-19 2809 2300000 838 88690000 38.60 38.90 38.25 38.30 0.40 -1.03% 38.30 45 38.35 12 11.47
2023-10-20 2809 1595000 888 60641550 38.40 38.40 37.85 37.95 0.35 -0.91% 37.95 8 38.00 21 11.36
2023-10-23 2809 787000 467 29760300 37.95 38.00 37.70 37.70 0.25 -0.66% 37.70 20 37.75 12 11.29
2023-10-24 2809 754000 488 28440400 37.75 37.90 37.55 37.75 0.05 0.13% 37.75 13 37.80 19 11.30
2023-10-25 2809 1155055 777 43466927 37.90 37.90 37.50 37.60 0.15 -0.4% 37.60 65 37.65 2 11.26
2023-10-26 2809 891000 432 33419800 37.40 37.70 37.30 37.50 0.10 -0.27% 37.50 23 37.55 11 11.23
2023-10-27 2809 697000 268 26213800 37.65 37.85 37.45 37.60 0.10 0.27% 37.60 12 37.65 11 11.26
2023-10-30 2809 465000 264 17484350 37.65 37.85 37.50 37.55 0.05 -0.13% 37.50 64 37.55 7 11.24
2023-10-31 2809 1881000 966 70106650 37.95 37.95 37.05 37.15 0.40 -1.07% 37.15 20 37.20 37 11.12
2023-11-01 2809 1076000 550 39972600 37.15 37.35 36.95 37.15 0.00 0% 37.15 1 37.20 1 7.36
2023-11-02 2809 924000 445 34522900 37.30 37.55 37.25 37.30 0.15 0.4% 37.30 1 37.35 37 7.39
2023-11-03 2809 1170000 633 43947000 37.35 37.80 37.30 37.75 0.45 1.21% 37.75 18 37.80 38 7.48
2023-11-06 2809 1581000 899 60075500 37.70 38.15 37.70 38.00 0.25 0.66% 38.00 13 38.05 18 7.52
2023-11-07 2809 1493000 854 56945950 37.90 38.35 37.70 38.30 0.30 0.79% 38.15 31 38.30 26 7.58
2023-11-08 2809 2437000 953 94119750 38.30 38.80 38.15 38.80 0.50 1.31% 38.70 2 38.80 120 7.68
2023-11-09 2809 1534000 662 58744400 38.70 38.70 38.10 38.15 0.65 -1.68% 38.15 89 38.25 4 7.55
2023-11-10 2809 482000 318 18453900 38.10 38.45 38.05 38.40 0.25 0.66% 38.30 18 38.40 33 7.60
2023-11-13 2809 729000 487 27902800 38.40 38.40 38.15 38.20 0.20 -0.52% 38.20 21 38.25 29 7.56
2023-11-14 2809 846000 547 32359950 38.30 38.40 38.10 38.40 0.20 0.52% 38.35 32 38.40 16 7.60
2023-11-15 2809 1758000 1006 67502500 38.35 38.60 38.20 38.55 0.15 0.39% 38.50 8 38.55 10 7.63
2023-11-16 2809 657000 382 25324150 38.55 38.60 38.45 38.60 0.05 0.13% 38.55 9 38.60 38 7.64
2023-11-17 2809 920000 557 35401550 38.45 38.65 38.40 38.50 0.10 -0.26% 38.45 33 38.50 68 7.62
2023-11-20 2809 848000 464 32463650 38.50 38.55 38.15 38.45 0.05 -0.13% 38.40 28 38.45 31 7.61
2023-11-21 2809 3207000 1480 125212750 38.65 39.20 38.65 39.20 0.75 1.95% 39.15 54 39.20 126 7.76
2023-11-22 2809 2342000 1347 92497300 39.15 39.75 38.90 39.65 0.45 1.15% 39.60 6 39.65 71 7.85
2023-11-23 2809 837000 576 32977800 39.60 39.70 39.20 39.40 0.25 -0.63% 39.35 13 39.40 1 7.80
2023-11-24 2809 717000 499 28147300 39.40 39.45 39.05 39.35 0.05 -0.13% 39.35 14 39.40 5 7.79
2023-11-27 2809 1148000 719 45346900 39.40 39.65 39.30 39.50 0.15 0.38% 39.40 50 39.50 32 7.82
2023-11-28 2809 881000 569 34779400 39.50 39.60 39.40 39.45 0.05 -0.13% 39.45 6 39.50 25 7.81
2023-11-29 2809 845000 564 33328350 39.50 39.65 39.30 39.40 0.05 -0.13% 39.35 23 39.40 2 7.80
2023-11-30 2809 1805000 1063 71259800 39.40 39.70 39.15 39.40 0.00 0% 39.40 13 39.45 15 7.80
2023-12-01 2809 1786000 964 71077150 39.40 39.95 39.40 39.85 0.45 1.14% 39.80 56 39.85 91 7.89
2023-12-04 2809 714000 514 28352000 39.85 39.85 39.60 39.70 0.15 -0.38% 39.70 16 39.75 16 7.86
2023-12-05 2809 2882000 1511 116079800 40.10 40.40 40.10 40.30 0.60 1.51% 40.25 28 40.30 76 7.98
2023-12-06 2809 1020000 524 41156650 40.40 40.45 40.30 40.35 0.05 0.12% 40.30 78 40.35 103 7.99
2023-12-07 2809 937000 506 37752950 40.35 40.45 40.15 40.25 0.10 -0.25% 40.25 14 40.30 45 7.97
2023-12-08 2809 787000 467 31598900 40.25 40.40 40.05 40.15 0.10 -0.25% 40.15 1 40.20 25 7.95
2023-12-11 2809 732000 366 29302450 40.15 40.15 39.95 40.10 0.05 -0.12% 40.05 13 40.10 52 7.94
2023-12-12 2809 1135000 562 45392950 40.05 40.20 39.90 40.05 0.05 -0.12% 40.05 1 40.10 26 7.93
2023-12-13 2809 1336000 687 53224550 40.05 40.05 39.70 39.70 0.35 -0.87% 39.70 77 39.75 11 7.86
2023-12-14 2809 2164000 1091 86468100 39.95 40.05 39.75 39.95 0.25 0.63% 39.90 37 39.95 10 7.91
2023-12-15 2809 2494000 1071 100007200 40.10 40.35 39.95 39.95 0.00 0% 39.95 16 40.05 28 7.91
2023-12-18 2809 3523000 1486 140121050 40.00 40.30 39.45 39.80 0.15 -0.38% 39.75 2 39.80 59 7.88
2023-12-19 2809 4538000 2006 177658650 39.70 39.75 39.00 39.00 0.80 -2.01% 39.00 327 39.05 3 7.72
2023-12-20 2809 3935000 1606 153746350 39.10 39.45 38.95 39.00 0.00 0% 39.00 272 39.10 35 7.72
2023-12-21 2809 4913000 1761 190445850 39.00 39.10 38.10 38.60 0.40 -1.03% 38.60 72 38.70 62 7.64
2023-12-22 2809 3793000 1046 148780150 38.80 39.50 38.70 39.25 0.65 1.68% 39.25 104 39.35 3 7.77
2023-12-25 2809 601000 334 23700200 39.25 39.60 39.25 39.35 0.10 0.25% 39.35 43 39.40 21 7.79
2023-12-26 2809 537000 293 21162400 39.50 39.55 39.35 39.35 0.00 0% 39.35 65 39.40 8 7.79
2023-12-27 2809 1202000 505 47500850 39.50 39.70 39.25 39.50 0.15 0.38% 39.50 109 39.55 20 7.82
2023-12-28 2809 1554000 716 61624250 39.35 39.85 39.30 39.85 0.35 0.89% 39.85 25 39.90 81 7.89
2023-12-29 2809 1797000 747 71723250 39.85 40.00 39.65 39.95 0.10 0.25% 39.90 19 39.95 4 7.91